Analog Devices Inc (ADI)

USD 247.07

(0.35%)

Historical Prices

Date Open High Low Close Volume
14 Dec, 1981 17.5 17.75 17.5 17.5 76 Thousand
11 Dec, 1981 17.75 17.75 17.38 17.38 100 Thousand
10 Dec, 1981 17.75 18.0 17.75 18.0 38 Thousand
09 Dec, 1981 17.63 17.75 17.5 17.5 412 Thousand
08 Dec, 1981 17.88 18.13 17.63 17.63 76 Thousand
07 Dec, 1981 18.0 18.13 17.88 17.88 22 Thousand
04 Dec, 1981 18.0 18.37 18.0 18.0 66 Thousand
03 Dec, 1981 18.0 18.25 18.0 18.0 230 Thousand
02 Dec, 1981 18.37 18.62 18.0 18.0 80 Thousand
01 Dec, 1981 18.75 18.75 18.37 18.37 86 Thousand